69,375€
0,98%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 68,10 | 69,40 | 67,90 | 69,40 | 1,02% | 725,00 |
| 19.12.2024 | 67,60 | 68,70 | 67,40 | 68,70 | 0,22% | 2.772,00 |
| 18.12.2024 | 68,80 | 68,80 | 67,80 | 68,55 | -0,80% | 3.006,00 |
| 17.12.2024 | 68,95 | 69,10 | 67,75 | 69,10 | -0,22% | 2.542,00 |
| 16.12.2024 | 70,50 | 70,50 | 68,60 | 69,25 | -2,33% | 2.188,00 |
| 13.12.2024 | 71,10 | 71,40 | 70,75 | 70,90 | -0,63% | 614,00 |
| 12.12.2024 | 71,85 | 72,05 | 70,50 | 71,35 | -1,38% | 1.982,00 |
| 11.12.2024 | 72,20 | 72,55 | 72,20 | 72,35 | -0,48% | 1.818,00 |
| 10.12.2024 | 72,95 | 73,30 | 72,10 | 72,70 | -0,55% | 1.649,00 |
| 09.12.2024 | 73,15 | 73,15 | 72,80 | 73,10 | -0,20% | 867,00 |
| 06.12.2024 | 74,25 | 74,25 | 73,00 | 73,25 | -0,88% | 1.572,00 |
| 05.12.2024 | 73,70 | 74,45 | 73,00 | 73,90 | 0,54% | 1.106,00 |
| 04.12.2024 | 74,15 | 74,15 | 73,45 | 73,50 | -2,91% | 4.022,00 |
| 03.12.2024 | 74,70 | 75,70 | 74,30 | 75,70 | 1,07% | 941,00 |
| 02.12.2024 | 75,60 | 75,85 | 74,25 | 74,90 | -1,19% | 1.038,00 |
| 29.11.2024 | 75,10 | 75,80 | 75,10 | 75,80 | -0,07% | 530,00 |
| 28.11.2024 | 75,05 | 75,85 | 75,05 | 75,85 | 1,00% | 9,00 |
| 27.11.2024 | 75,35 | 75,75 | 75,10 | 75,10 | -0,33% | 99,00 |
| 26.11.2024 | 77,05 | 77,05 | 75,35 | 75,35 | -2,08% | 430,00 |
| 25.11.2024 | 76,15 | 77,05 | 75,95 | 76,95 | 1,58% | 2.893,00 |
| 22.11.2024 | 74,80 | 75,90 | 74,70 | 75,75 | 0,60% | 475,00 |
| 21.11.2024 | 75,65 | 75,65 | 75,20 | 75,30 | 2,66% | 273,00 |
| 20.11.2024 | 72,85 | 73,50 | 72,25 | 73,35 | 0,34% | 3.721,00 |
| 19.11.2024 | 75,75 | 75,75 | 73,05 | 73,10 | -1,95% | 130,00 |
| 18.11.2024 | 75,30 | 75,30 | 74,20 | 74,55 | -1,52% | 2.471,00 |
| 15.11.2024 | 75,65 | 77,35 | 75,25 | 75,70 | 2,92% | 3.954,00 |
| 14.11.2024 | 71,65 | 73,65 | 71,65 | 73,55 | 3,37% | 1.637,00 |
| 13.11.2024 | 71,30 | 71,30 | 70,80 | 71,15 | 0,78% | 308,00 |
| 12.11.2024 | 72,50 | 72,50 | 70,60 | 70,60 | -1,94% | 1.494,00 |
| 11.11.2024 | 71,95 | 73,35 | 71,00 | 72,00 | -0,07% | 1.811,00 |
| 08.11.2024 | 72,25 | 72,60 | 72,00 | 72,05 | 0,14% | 4.057,00 |
| 07.11.2024 | 72,45 | 73,30 | 71,45 | 71,95 | -1,17% | 854,00 |
| 06.11.2024 | 73,10 | 73,55 | 71,40 | 72,80 | -4,15% | 1.788,00 |
| 05.11.2024 | 76,65 | 76,65 | 75,55 | 75,95 | 0,20% | 227,00 |
| 04.11.2024 | 75,15 | 75,85 | 75,15 | 75,80 | 0,66% | 191,00 |
| 01.11.2024 | 75,70 | 75,70 | 74,60 | 75,30 | -0,79% | 129,00 |
| 31.10.2024 | 76,50 | 76,50 | 75,10 | 75,90 | -1,87% | 3.084,00 |
| 30.10.2024 | 77,95 | 77,95 | 77,00 | 77,35 | -0,26% | 9.282,00 |
| 29.10.2024 | 78,90 | 78,90 | 77,55 | 77,55 | -1,08% | 2.199,00 |
| 28.10.2024 | 78,45 | 79,25 | 78,40 | 78,40 | -0,32% | 4.140,00 |
| 25.10.2024 | 77,45 | 78,65 | 77,45 | 78,65 | 2,28% | 961,00 |
| 24.10.2024 | 76,35 | 77,15 | 76,10 | 76,90 | 1,12% | 2.386,00 |
| 23.10.2024 | 76,40 | 76,40 | 75,10 | 76,05 | -0,20% | 669,00 |
| 22.10.2024 | 76,85 | 77,35 | 75,60 | 76,20 | -2,25% | 7.237,00 |
| 21.10.2024 | 77,15 | 77,95 | 76,50 | 77,95 | -0,06% | 300,00 |
| 18.10.2024 | 76,95 | 78,00 | 76,95 | 78,00 | 1,23% | 5.099,00 |
| 17.10.2024 | 76,85 | 77,50 | 76,75 | 77,05 | 0,26% | 1.285,00 |
| 16.10.2024 | 75,10 | 76,85 | 75,10 | 76,85 | 1,52% | 1.062,00 |
| 15.10.2024 | 74,55 | 75,70 | 74,55 | 75,70 | 2,23% | 437,00 |
| 14.10.2024 | 74,00 | 74,05 | 73,55 | 74,05 | -0,67% | 199,00 |
| 11.10.2024 | 73,85 | 74,55 | 73,65 | 74,55 | 1,22% | 350,00 |
| 10.10.2024 | 74,50 | 74,50 | 73,50 | 73,65 | 0,07% | 3.361,00 |
| 09.10.2024 | 73,40 | 73,75 | 73,40 | 73,60 | 1,66% | 238,00 |
| 08.10.2024 | 72,55 | 73,05 | 72,40 | 72,40 | 0,00% | 71,00 |
| 07.10.2024 | 73,70 | 73,95 | 72,40 | 72,40 | -2,75% | 849,00 |
| 04.10.2024 | 73,85 | 74,45 | 73,40 | 74,45 | 1,09% | 2.029,00 |
| 03.10.2024 | 72,80 | 73,65 | 72,80 | 73,65 | 0,34% | 15,00 |
| 02.10.2024 | 73,50 | 73,50 | 73,25 | 73,40 | -0,27% | 73,00 |
| 01.10.2024 | 74,30 | 74,35 | 73,60 | 73,60 | -1,21% | 2.114,00 |
| 30.09.2024 | 75,05 | 75,05 | 74,10 | 74,50 | -0,73% | 2.982,00 |
| 27.09.2024 | 74,75 | 75,45 | 74,65 | 75,05 | 0,67% | 4.162,00 |
| 26.09.2024 | 74,20 | 74,60 | 73,00 | 74,55 | 0,54% | 20.965,00 |
| 25.09.2024 | 73,05 | 74,15 | 73,05 | 74,15 | 1,58% | 3.028,00 |
| 24.09.2024 | 73,20 | 73,20 | 72,45 | 73,00 | -1,42% | 86,00 |
| 23.09.2024 | 72,80 | 74,05 | 72,40 | 74,05 | 2,07% | 302,00 |
| 20.09.2024 | 72,50 | 72,55 | 71,60 | 72,55 | -0,34% | 1.620,00 |
| 19.09.2024 | 74,30 | 74,60 | 71,90 | 72,80 | -1,62% | 741,00 |
| 18.09.2024 | 73,80 | 74,75 | 73,80 | 74,00 | -1,46% | 1.874,00 |
| 17.09.2024 | 74,55 | 75,10 | 73,85 | 75,10 | 1,35% | 3.636,00 |
| 16.09.2024 | 74,65 | 74,80 | 73,60 | 74,10 | -1,59% | 592,00 |
| 13.09.2024 | 75,25 | 75,30 | 74,60 | 75,30 | 0,47% | 107,00 |
| 12.09.2024 | 76,30 | 76,30 | 74,45 | 74,95 | -1,06% | 2.624,00 |
| 11.09.2024 | 76,30 | 76,85 | 75,75 | 75,75 | -0,59% | 1.185,00 |
| 10.09.2024 | 77,65 | 77,65 | 76,05 | 76,20 | -1,80% | 308,00 |
| 09.09.2024 | 76,55 | 77,65 | 76,05 | 77,60 | 1,11% | 2.111,00 |
| 06.09.2024 | 76,20 | 76,90 | 76,20 | 76,75 | 1,93% | 815,00 |
| 05.09.2024 | 75,45 | 75,50 | 75,20 | 75,30 | 0,13% | 490,00 |
| 04.09.2024 | 75,25 | 75,25 | 75,20 | 75,20 | -1,64% | 6,00 |
| 03.09.2024 | 77,40 | 77,40 | 76,00 | 76,45 | -0,78% | 1.266,00 |
| 02.09.2024 | 77,00 | 77,40 | 76,05 | 77,05 | 0,13% | 895,00 |
| 30.08.2024 | 77,40 | 77,50 | 76,75 | 76,95 | 1,52% | 3.039,00 |
| 29.08.2024 | 77,00 | 77,15 | 75,60 | 75,80 | -1,88% | 1.233,00 |
| 28.08.2024 | 77,25 | 77,25 | 77,25 | 77,25 | -0,71% | - |
| 27.08.2024 | 78,15 | 78,15 | 77,50 | 77,80 | -1,02% | 51,00 |
| 26.08.2024 | 77,20 | 78,60 | 77,20 | 78,60 | 1,03% | 786,00 |
| 23.08.2024 | 76,90 | 77,80 | 76,50 | 77,80 | 1,43% | 220,00 |
| 22.08.2024 | 76,85 | 76,85 | 76,55 | 76,70 | -0,07% | 310,00 |
| 21.08.2024 | 76,95 | 76,95 | 76,75 | 76,75 | -0,58% | 211,00 |
| 20.08.2024 | 77,60 | 77,60 | 77,05 | 77,20 | -0,58% | 206,00 |
| 19.08.2024 | 76,35 | 77,65 | 76,35 | 77,65 | 1,90% | 295,00 |
| 16.08.2024 | 76,30 | 76,30 | 75,70 | 76,20 | -0,13% | 337,00 |
| 15.08.2024 | 76,65 | 76,65 | 76,00 | 76,30 | 0,59% | 79,00 |
| 14.08.2024 | 76,75 | 76,75 | 75,85 | 75,85 | -0,85% | 207,00 |
| 13.08.2024 | 76,90 | 76,90 | 76,25 | 76,50 | -0,91% | 60,00 |
| 12.08.2024 | 76,30 | 77,45 | 76,30 | 77,20 | 2,46% | 2.881,00 |
| 09.08.2024 | 76,10 | 76,10 | 74,80 | 75,35 | -1,50% | 575,00 |
| 08.08.2024 | 75,30 | 76,50 | 75,30 | 76,50 | 1,53% | 429,00 |
| 07.08.2024 | 72,95 | 75,35 | 72,95 | 75,35 | 3,57% | 971,00 |
| 06.08.2024 | 72,25 | 73,05 | 71,65 | 72,75 | 0,69% | 385,00 |
| 05.08.2024 | 73,30 | 73,70 | 71,65 | 72,25 | -4,43% | 1.013,00 |